Hope Bancorp, Inc.HOPENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.71 | $11.78 | $11.63 | $11.70 | 733,534 |
| 1/15/2026 | $11.41 | $11.76 | $11.41 | $11.72 | 746,030 |
| 1/14/2026 | $11.18 | $11.46 | $11.11 | $11.43 | 710,244 |
| 1/13/2026 | $11.28 | $11.35 | $11.17 | $11.20 | 745,633 |
| 1/12/2026 | $11.47 | $11.52 | $11.23 | $11.28 | 922,500 |
| 1/9/2026 | $11.63 | $11.71 | $11.42 | $11.57 | 1.00M |
| 1/8/2026 | $11.20 | $11.70 | $11.20 | $11.64 | 902,735 |
| 1/7/2026 | $11.32 | $11.38 | $11.10 | $11.26 | 910,026 |
| 1/6/2026 | $11.14 | $11.34 | $11.06 | $11.33 | 998,403 |
| 1/5/2026 | $10.97 | $11.41 | $10.97 | $11.23 | 2.40M |
| 1/2/2026 | $10.98 | $11.06 | $10.80 | $10.98 | 995,500 |
| 12/31/2025 | $11.10 | $11.10 | $10.92 | $10.96 | 729,400 |
| 12/30/2025 | $11.18 | $11.19 | $11.05 | $11.05 | 705,736 |
| 12/29/2025 | $11.26 | $11.31 | $11.06 | $11.20 | 818,400 |
| 12/26/2025 | $11.26 | $11.31 | $11.21 | $11.25 | 556,400 |
| 12/24/2025 | $11.26 | $11.33 | $11.23 | $11.28 | 366,902 |
| 12/23/2025 | $11.38 | $11.41 | $11.26 | $11.27 | 949,900 |
| 12/22/2025 | $11.46 | $11.60 | $11.37 | $11.39 | 777,135 |
| 12/19/2025 | $11.55 | $11.61 | $11.32 | $11.45 | 2.61M |
| 12/18/2025 | $11.60 | $11.67 | $11.51 | $11.59 | 854,100 |
| 12/17/2025 | $11.45 | $11.65 | $11.39 | $11.51 | 1.04M |
| 12/16/2025 | $11.53 | $11.55 | $11.35 | $11.47 | 1.15M |
| 12/15/2025 | $11.57 | $11.65 | $11.41 | $11.50 | 988,300 |
| 12/12/2025 | $11.60 | $11.61 | $11.40 | $11.52 | 960,900 |
| 12/11/2025 | $11.50 | $11.66 | $11.45 | $11.58 | 1.09M |
| 12/10/2025 | $10.91 | $11.60 | $10.91 | $11.54 | 2.98M |
| 12/9/2025 | $11.06 | $11.21 | $10.91 | $10.94 | 1.03M |
| 12/8/2025 | $10.99 | $11.12 | $10.88 | $11.04 | 1.07M |
| 12/5/2025 | $10.89 | $10.96 | $10.82 | $10.93 | 1.13M |
| 12/4/2025 | $10.85 | $10.95 | $10.81 | $10.93 | 701,900 |
| 12/3/2025 | $10.79 | $10.99 | $10.77 | $10.94 | 741,400 |
| 12/2/2025 | $10.85 | $10.91 | $10.72 | $10.75 | 828,300 |
| 12/1/2025 | $10.54 | $10.83 | $10.54 | $10.80 | 1.36M |
| 11/28/2025 | $10.68 | $10.70 | $10.56 | $10.62 | 414,837 |
| 11/26/2025 | $10.62 | $10.81 | $10.57 | $10.71 | 1.46M |
| 11/25/2025 | $10.45 | $10.79 | $10.42 | $10.68 | 1.12M |
| 11/24/2025 | $10.35 | $10.45 | $10.23 | $10.39 | 684,195 |
| 11/21/2025 | $9.99 | $10.47 | $9.98 | $10.35 | 853,243 |
| 11/20/2025 | $10.03 | $10.23 | $9.92 | $9.97 | 712,333 |
| 11/19/2025 | $9.89 | $10.02 | $9.81 | $9.96 | 720,000 |
| 11/18/2025 | $9.83 | $9.99 | $9.80 | $9.91 | 858,900 |
| 11/17/2025 | $10.23 | $10.28 | $9.80 | $9.84 | 1.19M |
| 11/14/2025 | $10.25 | $10.33 | $10.17 | $10.29 | 1.03M |
| 11/13/2025 | $10.35 | $10.50 | $10.29 | $10.33 | 716,600 |
| 11/12/2025 | $10.42 | $10.58 | $10.42 | $10.42 | 887,541 |
| 11/11/2025 | $10.43 | $10.52 | $10.38 | $10.44 | 1.03M |
| 11/10/2025 | $10.49 | $10.57 | $10.38 | $10.42 | 618,306 |
| 11/7/2025 | $10.36 | $10.46 | $10.27 | $10.46 | 707,200 |
| 11/6/2025 | $10.53 | $10.60 | $10.42 | $10.50 | 601,700 |
| 11/5/2025 | $10.43 | $10.68 | $10.41 | $10.59 | 703,900 |
| 11/4/2025 | $10.46 | $10.54 | $10.39 | $10.41 | 976,241 |
| 11/3/2025 | $10.48 | $10.56 | $10.34 | $10.56 | 718,600 |
| 10/31/2025 | $10.45 | $10.52 | $10.33 | $10.49 | 904,622 |
| 10/30/2025 | $10.60 | $10.79 | $10.51 | $10.52 | 943,800 |
| 10/29/2025 | $10.84 | $11.03 | $10.56 | $10.66 | 967,400 |
| 10/28/2025 | $10.67 | $10.86 | $10.43 | $10.79 | 885,241 |
| 10/27/2025 | $10.75 | $10.82 | $10.68 | $10.68 | 695,400 |
| 10/24/2025 | $10.68 | $10.81 | $10.63 | $10.73 | 531,248 |
| 10/23/2025 | $10.55 | $10.61 | $10.44 | $10.53 | 467,310 |
| 10/22/2025 | $10.59 | $10.79 | $10.54 | $10.57 | 668,900 |
| 10/21/2025 | $10.56 | $10.68 | $10.49 | $10.57 | 525,000 |
| 10/20/2025 | $10.28 | $10.62 | $10.25 | $10.60 | 625,398 |